日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

Ｈ．Ｕ．グループホールディングス(4544)の株価時系列情報

Ｈ．Ｕ．グループホールディングス(4544)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2021/12/30 2,929 2,937 2,903 2,920 194,600
2021/12/29 2,950 2,972 2,934 2,938 220,800
2021/12/28 2,916 2,956 2,908 2,938 294,700
2021/12/27 2,939 2,956 2,892 2,903 199,800
2021/12/24 2,928 2,944 2,899 2,924 215,700
2021/12/23 2,888 2,927 2,880 2,920 321,900
2021/12/22 2,850 2,893 2,846 2,871 258,000
2021/12/21 2,818 2,841 2,806 2,840 218,700
2021/12/20 2,833 2,835 2,778 2,792 306,500
2021/12/17 2,892 2,905 2,817 2,856 445,300
2021/12/16 2,841 2,911 2,825 2,900 380,500
2021/12/15 2,837 2,862 2,836 2,857 184,700
2021/12/14 2,845 2,848 2,807 2,827 211,000
2021/12/13 2,825 2,858 2,810 2,843 337,000
2021/12/10 2,848 2,849 2,791 2,806 362,700
2021/12/09 2,815 2,856 2,797 2,831 585,800
2021/12/08 2,851 2,880 2,833 2,855 267,700
2021/12/07 2,786 2,855 2,782 2,851 220,700
2021/12/06 2,800 2,812 2,753 2,782 275,100
2021/12/03 2,748 2,810 2,748 2,804 263,700
2021/12/02 2,751 2,785 2,730 2,743 370,100
2021/12/01 2,851 2,867 2,773 2,776 441,400
2021/11/30 2,894 2,930 2,851 2,862 976,800
2021/11/29 2,831 2,904 2,830 2,871 955,200
2021/11/26 2,803 2,820 2,778 2,808 426,700
2021/11/25 2,766 2,785 2,745 2,772 284,800
2021/11/24 2,787 2,809 2,748 2,763 520,900
2021/11/22 2,708 2,757 2,702 2,744 611,500
2021/11/19 2,691 2,698 2,642 2,677 447,800
2021/11/18 2,680 2,708 2,652 2,693 356,100
2021/11/17 2,703 2,719 2,671 2,694 400,700
2021/11/16 2,772 2,777 2,726 2,730 428,300
2021/11/15 2,719 2,769 2,709 2,757 413,600
2021/11/12 2,651 2,700 2,646 2,697 303,600
2021/11/11 2,668 2,708 2,646 2,652 506,300
2021/11/10 2,586 2,732 2,530 2,667 1,246,100
2021/11/09 2,678 2,691 2,580 2,588 732,400
2021/11/08 2,788 2,790 2,652 2,677 846,500
2021/11/05 2,803 2,806 2,781 2,795 247,800
2021/11/04 2,832 2,832 2,800 2,818 436,500
2021/11/02 2,844 2,860 2,792 2,804 442,600
2021/11/01 2,836 2,845 2,815 2,833 229,600
2021/10/29 2,799 2,812 2,761 2,805 365,700
2021/10/28 2,835 2,836 2,783 2,800 764,400
2021/10/27 2,837 2,862 2,822 2,838 469,200
2021/10/26 2,801 2,840 2,793 2,835 204,800
2021/10/25 2,825 2,825 2,791 2,800 320,100
2021/10/22 2,817 2,854 2,817 2,827 337,400
2021/10/21 2,847 2,848 2,806 2,816 392,600
2021/10/20 2,847 2,878 2,826 2,861 363,900
2021/10/19 2,820 2,845 2,816 2,833 267,100
2021/10/18 2,868 2,873 2,804 2,822 296,400
2021/10/15 2,820 2,853 2,808 2,850 393,600
2021/10/14 2,810 2,844 2,810 2,814 307,700
2021/10/13 2,806 2,818 2,783 2,805 414,900
2021/10/12 2,837 2,862 2,821 2,824 416,000
2021/10/11 2,867 2,867 2,808 2,841 345,200
2021/10/08 2,896 2,904 2,851 2,867 400,900
2021/10/07 2,889 2,895 2,846 2,850 420,300
2021/10/06 2,912 2,942 2,873 2,889 396,600
2021/10/05 2,965 2,974 2,870 2,905 476,900
2021/10/04 3,035 3,040 2,939 2,977 406,900
2021/10/01 3,010 3,050 2,978 3,005 509,300
2021/09/30 3,110 3,165 3,030 3,035 542,600
2021/09/29 3,060 3,070 3,005 3,055 542,800
2021/09/28 3,165 3,175 3,115 3,150 423,600
2021/09/27 3,180 3,180 3,095 3,115 365,800
2021/09/24 3,130 3,195 3,120 3,175 526,900
2021/09/22 3,225 3,250 3,180 3,195 333,200
2021/09/21 3,190 3,225 3,170 3,225 353,500
2021/09/17 3,240 3,255 3,220 3,250 421,700
2021/09/16 3,290 3,320 3,245 3,280 435,100
2021/09/15 3,200 3,250 3,150 3,245 475,500
2021/09/14 3,275 3,275 3,195 3,225 786,100
2021/09/13 3,320 3,325 3,265 3,295 539,000
2021/09/10 3,320 3,375 3,300 3,345 470,800
2021/09/09 3,320 3,365 3,315 3,320 563,300
2021/09/08 3,225 3,290 3,225 3,265 483,200
2021/09/07 3,240 3,255 3,190 3,220 262,500
2021/09/06 3,275 3,285 3,185 3,225 335,400
2021/09/03 3,225 3,255 3,200 3,235 253,600
2021/09/02 3,255 3,280 3,220 3,230 211,800
2021/09/01 3,255 3,275 3,225 3,255 323,900
2021/08/31 3,180 3,265 3,180 3,250 404,200
2021/08/30 3,200 3,200 3,155 3,180 444,300
2021/08/27 3,260 3,300 3,205 3,220 387,200
2021/08/26 3,275 3,285 3,215 3,270 398,700
2021/08/25 3,305 3,315 3,265 3,285 370,200
2021/08/24 3,265 3,350 3,260 3,310 518,500
2021/08/23 3,315 3,380 3,235 3,240 1,109,600
2021/08/20 3,185 3,245 3,170 3,175 510,900
2021/08/19 3,135 3,170 3,130 3,135 272,800
2021/08/18 3,140 3,175 3,135 3,140 255,700
2021/08/17 3,185 3,215 3,115 3,140 381,200
2021/08/16 3,120 3,150 3,095 3,130 462,200
2021/08/13 3,120 3,220 3,110 3,120 940,000
2021/08/12 2,983 3,075 2,952 3,055 733,800
2021/08/11 2,912 3,025 2,850 2,976 969,000
2021/08/10 2,880 3,005 2,872 2,962 675,400
2021/08/06 2,910 2,940 2,880 2,891 362,700
2021/08/05 2,916 2,933 2,900 2,902 241,000
2021/08/04 2,902 2,911 2,886 2,888 208,300
2021/08/03 2,883 2,905 2,869 2,895 143,900
2021/08/02 2,870 2,898 2,857 2,883 257,200
2021/07/30 2,832 2,846 2,801 2,842 248,700
2021/07/29 2,841 2,847 2,811 2,830 245,500
2021/07/28 2,828 2,855 2,828 2,845 161,700
2021/07/27 2,899 2,899 2,833 2,841 353,200
2021/07/26 2,875 2,918 2,867 2,882 422,800
2021/07/21 2,834 2,870 2,827 2,852 209,200
2021/07/20 2,800 2,838 2,800 2,815 201,000
2021/07/19 2,827 2,841 2,796 2,817 239,200
2021/07/16 2,827 2,856 2,818 2,827 172,800
2021/07/15 2,861 2,873 2,821 2,828 291,100
2021/07/14 2,831 2,866 2,823 2,857 192,600
2021/07/13 2,853 2,865 2,844 2,850 170,100
2021/07/12 2,823 2,855 2,803 2,832 277,500
2021/07/09 2,784 2,809 2,752 2,801 313,300
2021/07/08 2,799 2,837 2,793 2,799 430,800
2021/07/07 2,755 2,787 2,743 2,781 381,500
2021/07/06 2,833 2,840 2,803 2,805 217,600
2021/07/05 2,830 2,840 2,821 2,833 163,100
2021/07/02 2,835 2,849 2,826 2,833 329,900
2021/07/01 2,845 2,860 2,821 2,849 360,600
2021/06/30 2,886 2,900 2,861 2,864 293,500
2021/06/29 2,872 2,883 2,853 2,877 312,400
2021/06/28 2,902 2,911 2,894 2,896 155,100
2021/06/25 2,862 2,900 2,862 2,899 271,300
2021/06/24 2,850 2,870 2,844 2,856 230,300
2021/06/23 2,892 2,908 2,865 2,870 263,100
2021/06/22 2,890 2,892 2,851 2,889 365,900
2021/06/21 2,900 2,903 2,842 2,858 426,700
2021/06/18 2,923 2,928 2,891 2,903 442,500
2021/06/17 2,929 2,961 2,911 2,918 380,500
2021/06/16 2,929 2,946 2,910 2,929 279,100
2021/06/15 2,932 2,963 2,897 2,943 375,900
2021/06/14 2,924 2,924 2,886 2,901 309,400
2021/06/11 2,925 2,935 2,905 2,930 299,100
2021/06/10 2,911 2,924 2,876 2,902 380,200
2021/06/09 2,911 2,938 2,903 2,907 260,000
2021/06/08 2,859 2,916 2,842 2,898 422,900
2021/06/07 2,856 2,864 2,835 2,853 431,800
2021/06/04 2,933 2,933 2,840 2,857 510,100
2021/06/03 2,910 2,931 2,885 2,890 447,300
2021/06/02 2,924 2,925 2,871 2,888 636,100
2021/06/01 2,954 2,970 2,914 2,927 335,500
2021/05/31 2,950 2,988 2,925 2,945 286,800
2021/05/28 2,950 2,983 2,942 2,963 421,400
2021/05/27 2,980 2,987 2,921 2,937 570,800
2021/05/26 3,030 3,065 2,999 3,010 530,000
2021/05/25 3,005 3,065 3,000 3,055 372,900
2021/05/24 2,977 3,030 2,964 3,030 416,900
2021/05/21 3,030 3,050 2,998 3,020 594,100
2021/05/20 3,075 3,100 3,040 3,065 558,300
2021/05/19 3,045 3,110 3,030 3,075 600,700
2021/05/18 3,185 3,185 3,000 3,020 989,000
2021/05/17 3,200 3,215 3,075 3,215 1,111,300
2021/05/14 3,500 3,555 3,495 3,520 290,100
2021/05/13 3,570 3,575 3,495 3,515 362,200
2021/05/12 3,675 3,695 3,545 3,595 453,900
2021/05/11 3,670 3,715 3,660 3,685 321,100
2021/05/10 3,645 3,655 3,610 3,655 212,700
2021/05/07 3,675 3,680 3,640 3,660 184,000
2021/05/06 3,640 3,740 3,630 3,660 591,000
2021/04/30 3,590 3,620 3,555 3,575 338,300
2021/04/28 3,550 3,585 3,545 3,560 322,800
2021/04/27 3,575 3,590 3,525 3,570 346,100
2021/04/26 3,600 3,610 3,580 3,600 270,600
2021/04/23 3,660 3,660 3,590 3,620 178,700
2021/04/22 3,700 3,705 3,605 3,630 395,800
2021/04/21 3,755 3,770 3,595 3,640 538,700
2021/04/20 3,680 3,770 3,675 3,750 591,200
2021/04/19 3,600 3,665 3,570 3,650 416,700
2021/04/16 3,580 3,595 3,560 3,570 283,800
2021/04/15 3,540 3,555 3,515 3,530 247,100
2021/04/14 3,505 3,560 3,505 3,535 280,700
2021/04/13 3,515 3,560 3,500 3,510 419,900
2021/04/12 3,440 3,470 3,440 3,455 193,800
2021/04/09 3,470 3,480 3,420 3,430 299,700
2021/04/08 3,530 3,545 3,440 3,470 458,900
2021/04/07 3,575 3,640 3,545 3,580 396,900
2021/04/06 3,610 3,615 3,540 3,575 279,400
2021/04/05 3,665 3,665 3,585 3,625 251,000
2021/04/02 3,710 3,740 3,625 3,640 366,300
2021/04/01 3,730 3,745 3,690 3,695 402,400
2021/03/31 3,685 3,735 3,650 3,715 434,300
2021/03/30 3,635 3,695 3,590 3,685 401,000
2021/03/29 3,690 3,720 3,635 3,665 483,100
2021/03/26 3,600 3,675 3,600 3,635 370,400
2021/03/25 3,610 3,640 3,590 3,595 377,000
2021/03/24 3,720 3,730 3,570 3,610 602,700
2021/03/23 3,665 3,710 3,640 3,675 595,500
2021/03/22 3,630 3,655 3,585 3,610 484,700
2021/03/19 3,540 3,645 3,525 3,615 585,600
2021/03/18 3,490 3,525 3,455 3,500 588,800
2021/03/17 3,395 3,430 3,360 3,420 309,400
2021/03/16 3,350 3,395 3,325 3,390 416,400
2021/03/15 3,380 3,380 3,325 3,365 305,300
2021/03/12 3,385 3,400 3,310 3,380 506,300
2021/03/11 3,400 3,425 3,385 3,390 279,800
2021/03/10 3,380 3,450 3,370 3,400 321,700
2021/03/09 3,355 3,390 3,325 3,365 407,000
2021/03/08 3,350 3,370 3,285 3,300 385,300
2021/03/05 3,270 3,295 3,245 3,280 270,700
2021/03/04 3,250 3,305 3,235 3,265 436,700
2021/03/03 3,300 3,340 3,240 3,285 344,300
2021/03/02 3,280 3,320 3,260 3,300 336,300
2021/03/01 3,295 3,305 3,260 3,280 334,700
2021/02/26 3,300 3,345 3,255 3,295 470,800
2021/02/25 3,360 3,365 3,300 3,300 278,600
2021/02/24 3,380 3,420 3,315 3,340 584,400
2021/02/22 3,315 3,360 3,280 3,290 366,000
2021/02/19 3,230 3,255 3,210 3,245 282,200
2021/02/18 3,290 3,295 3,225 3,255 304,800
2021/02/17 3,285 3,330 3,270 3,295 340,400
2021/02/16 3,320 3,325 3,240 3,285 537,100
2021/02/15 3,340 3,350 3,305 3,330 215,500
2021/02/12 3,300 3,360 3,295 3,330 557,100
2021/02/10 3,290 3,310 3,235 3,255 563,300
2021/02/09 3,205 3,320 3,105 3,270 1,533,200
2021/02/08 3,105 3,145 3,075 3,110 544,400
2021/02/05 3,090 3,105 3,065 3,075 425,000
2021/02/04 3,135 3,135 3,080 3,095 321,100
2021/02/03 3,145 3,175 3,120 3,150 247,400
2021/02/02 3,200 3,230 3,145 3,165 423,600
2021/02/01 3,040 3,145 3,035 3,090 363,700
2021/01/29 3,200 3,210 3,050 3,110 978,100
2021/01/28 3,170 3,260 3,160 3,230 561,000
2021/01/27 3,150 3,230 3,140 3,210 464,800
2021/01/26 3,150 3,180 3,130 3,145 240,800
2021/01/25 3,125 3,190 3,125 3,160 406,800
2021/01/22 3,080 3,140 3,065 3,100 528,100
2021/01/21 3,035 3,110 3,025 3,080 622,100
2021/01/20 2,961 3,015 2,961 3,010 368,000
2021/01/19 2,989 3,005 2,958 2,968 302,300
2021/01/18 2,985 2,998 2,925 2,962 419,800
2021/01/15 2,990 3,010 2,975 2,975 308,500
2021/01/14 2,984 3,020 2,947 2,981 566,600
2021/01/13 2,933 2,985 2,929 2,977 575,700
2021/01/12 2,900 2,943 2,881 2,916 689,900
2021/01/08 2,849 2,882 2,835 2,866 532,200
2021/01/07 2,825 2,867 2,812 2,825 464,200
2021/01/06 2,769 2,803 2,752 2,783 482,100
2021/01/05 2,750 2,780 2,718 2,759 505,000
2021/01/04 2,780 2,780 2,703 2,731 346,400

このページの先頭へ